STLD optieketen Steel Dynamics, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±23.1% (190.66–305.36) · ATM IV 39.6% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 124.10 | 127.60 | 1 | 58.8% | 0.97 | 0.0006 | 0.000 | 125 | 0 | 1.25 | 2 | 49.3% | -0.02 | 0.0006 | -0.014 | ||
| 119.40 | 122.90 | 1 | 57.1% | 0.97 | 0.0007 | 0.000 | 130 | 0 | 1.50 | 7 | 48.3% | -0.03 | 0.0007 | -0.016 | ||
| 114.70 | 118.20 | 55.5% | 0.96 | 0.0008 | 0.000 | 135 | 0.1500 | 1.70 | 8 | 47.6% | -0.03 | 0.0008 | -0.018 | |||
| 110.50 | 113.60 | 55.4% | 0.96 | 0.0009 | 0.000 | 140 | 0 | 3.40 | 6 | 51.0% | -0.04 | 0.0009 | -0.019 | |||
| 105.50 | 108.90 | 52.8% | 0.95 | 0.0011 | -0.002 | 145 | 1.00 | 2.80 | 49.6% | -0.05 | 0.0011 | -0.022 | ||||
| 100.80 | 104.30 | 51.2% | 0.95 | 0.0012 | -0.005 | 150 | 0.6000 | 3.70 | 6 | 48.4% | -0.05 | 0.0012 | -0.024 | |||
| 96.80 | 99.90 | 1 | 51.5% | 0.94 | 0.0014 | -0.008 | 155 | 0.9000 | 3.90 | 1 | 47.0% | -0.06 | 0.0014 | -0.026 | ||
| 92.30 | 95.30 | 50.0% | 0.93 | 0.0016 | -0.012 | 160 | 1.35 | 4.40 | 7 | 46.6% | -0.07 | 0.0016 | -0.029 | |||
| 87.50 | 90.90 | 2 | 48.4% | 0.92 | 0.0018 | -0.015 | 165 | 2.50 | 4.70 | 46.9% | -0.08 | 0.0018 | -0.032 | |||
| 83.10 | 86.70 | 47.6% | 0.91 | 0.0020 | -0.019 | 170 | 3.40 | 5.10 | 46.5% | -0.09 | 0.0020 | -0.035 | ||||
| 78.90 | 82.30 | 2 | 46.7% | 0.89 | 0.0022 | -0.022 | 175 | 4.00 | 6.60 | 39 | 47.0% | -0.11 | 0.0022 | -0.037 | ||
| 74.70 | 78.30 | 2 | 46.2% | 0.88 | 0.0024 | -0.026 | 180 | 4.20 | 7.30 | 6 | 45.6% | -0.12 | 0.0025 | -0.040 | ||
| 70.50 | 74.20 | 1 | 45.4% | 0.87 | 0.0027 | -0.030 | 185 | 5.50 | 7.60 | 2 | 45.0% | -0.13 | 0.0027 | -0.043 | ||
| 66.50 | 69.70 | 34 | 44.2% | 0.85 | 0.0029 | -0.034 | 190 | 4.80 | 9.00 | 11 | 43.1% | -0.15 | 0.0030 | -0.046 | ||
| 62.70 | 66.30 | 3 | 44.3% | 0.83 | 0.0032 | -0.037 | 195 | 5.90 | 9.60 | 1 | 42.3% | -0.17 | 0.0032 | -0.049 | ||
| 58.90 | 62.50 | 3 | 43.7% | 0.81 | 0.0034 | -0.041 | 200 | 7.40 | 11.20 | 42.8% | -0.19 | 0.0035 | -0.052 | |||
| 51.70 | 54.80 | 43 | 42.3% | 0.77 | 0.0039 | -0.048 | 210 | 10.20 | 13.20 | 41.6% | -0.23 | 0.0040 | -0.057 | |||
| 45.30 | 47.90 | 2 | 10 | 41.6% | 0.73 | 0.0044 | -0.054 | 220 | 13.50 | 16.90 | 6 | 41.5% | -0.28 | 0.0046 | -0.062 | |
| 39.10 | 42.60 | 26 | 41.6% | 0.68 | 0.0048 | -0.059 | 230 | 17.00 | 19.90 | 6 | 40.2% | -0.33 | 0.0050 | -0.065 | ||
| 33.00 | 36.70 | 9 | 40.4% | 0.62 | 0.0052 | -0.063 | 240 | 21.10 | 24.80 | 4 | 40.1% | -0.38 | 0.0054 | -0.068 | ||
| 28.00 | 31.50 | 512 | 39.8% | 0.57 | 0.0054 | -0.066 | 250 | 25.60 | 29.60 | 502 | 39.3% | -0.44 | 0.0057 | -0.069 | ||
| 23.50 | 26.50 | 5 | 39.0% | 0.52 | 0.0056 | -0.067 | 260 | 31.00 | 34.90 | 21 | 38.8% | -0.50 | 0.0059 | -0.069 | ||
| 19.70 | 23.40 | 6 | 39.3% | 0.46 | 0.0056 | -0.067 | 270 | 38.00 | 40.30 | 38.7% | -0.55 | 0.0059 | -0.068 | |||
| 16.70 | 19.00 | 2 | 2 | 38.7% | 0.41 | 0.0055 | -0.066 | 280 | 43.90 | 46.90 | 38.0% | -0.61 | 0.0059 | -0.066 | ||
| 13.80 | 15.70 | 2 | 10 | 38.2% | 0.37 | 0.0053 | -0.064 | 290 | 51.00 | 54.40 | 38.1% | -0.66 | 0.0058 | -0.063 | ||
| 11.40 | 13.60 | 2 | 11 | 38.4% | 0.32 | 0.0051 | -0.061 | 300 | 58.50 | 62.10 | 37.9% | -0.71 | 0.0056 | -0.059 | ||
| 9.40 | 11.90 | 3 | 38.7% | 0.28 | 0.0048 | -0.057 | 310 | 67.30 | 70.00 | 2 | 38.4% | -0.75 | 0.0054 | -0.054 | ||
| 6.80 | 10.70 | 11 | 38.4% | 0.25 | 0.0045 | -0.054 | 320 | 75.20 | 78.30 | 37.8% | -0.79 | 0.0050 | -0.048 | |||
| 6.30 | 9.30 | 39.4% | 0.21 | 0.0041 | -0.050 | 330 | 83.90 | 87.00 | 37.8% | -0.83 | 0.0047 | -0.042 | ||||
| 4.00 | 7.80 | 1 | 38.1% | 0.18 | 0.0038 | -0.046 | 340 | 92.80 | 95.90 | 37.5% | -0.86 | 0.0043 | -0.035 | |||
| 3.40 | 7.00 | 9 | 38.9% | 0.16 | 0.0034 | -0.042 | 350 | 101.70 | 105.30 | 37.1% | -0.89 | 0.0040 | -0.030 | |||
| 2.00 | 5.70 | 37.7% | 0.14 | 0.0031 | -0.038 | 360 | 111.10 | 114.70 | 1 | 36.8% | -0.92 | 0.0037 | -0.025 | |||
| 3.00 | 4.40 | 39.3% | 0.12 | 0.0028 | -0.034 | 370 | 120.80 | 124.30 | 36.6% | -0.94 | 0.0036 | -0.021 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.